Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2021 | 180.00 | 185.94 | 170.19 | 174.45 | 4,978 | -10.77(-5.81%) |
Nov 29, 2021 | 190.26 | 194.76 | 181.50 | 185.22 | 5,230 | -3.75(-1.98%) |
Nov 26, 2021 | 190.56 | 200.07 | 180.33 | 188.97 | 3,458 | -7.56(-3.85%) |
Nov 24, 2021 | 186.00 | 204.00 | 186.00 | 196.53 | 3,275 | +5.22(+2.73%) |
Nov 23, 2021 | 199.50 | 201.75 | 186.00 | 191.31 | 7,736 | -15.57(-7.53%) |
Nov 22, 2021 | 216.00 | 217.47 | 201.00 | 206.88 | 7,914 | -13.32(-6.05%) |
Nov 19, 2021 | 219.00 | 231.30 | 214.05 | 220.20 | 7,568 | -10.65(-4.61%) |
Nov 18, 2021 | 218.85 | 238.44 | 207.00 | 230.85 | 19,844 | +11.85(+5.41%) |
Nov 17, 2021 | 279.00 | 288.90 | 216.00 | 219.00 | 117,341 | +13.50(+6.57%) |
Nov 16, 2021 | 210.00 | 213.12 | 201.00 | 205.50 | 4,848 | -7.95(-3.72%) |
Nov 15, 2021 | 214.50 | 224.88 | 213.00 | 213.45 | 1,952 | -11.55(-5.13%) |
Nov 12, 2021 | 216.00 | 227.88 | 210.09 | 225.00 | 7,266 | -5.97(-2.58%) |
Nov 11, 2021 | 234.00 | 237.00 | 228.00 | 230.97 | 3,712 | -4.23(-1.80%) |
Nov 10, 2021 | 239.91 | 235.20 | 2,531 | -1.80(-0.76%) | ||
Nov 09, 2021 | 243.60 | 246.75 | 231.30 | 237.00 | 3,748 | -9.60(-3.89%) |
Nov 08, 2021 | 261.00 | 273.00 | 242.25 | 246.60 | 11,777 | -6.90(-2.72%) |
Nov 05, 2021 | 222.00 | 255.00 | 220.20 | 253.50 | 8,423 | +30.30(+13.58%) |
Nov 04, 2021 | 220.50 | 225.00 | 218.25 | 223.20 | 1,646 | +1.20(+0.54%) |
Nov 03, 2021 | 224.67 | 224.85 | 219.33 | 222.00 | 1,473 | -1.47(-0.66%) |
Nov 02, 2021 | 225.00 | 225.00 | 216.00 | 223.47 | 1,861 | +4.95(+2.27%) |
Nov 01, 2021 | 213.00 | 220.50 | 212.67 | 218.52 | 1,907 | +7.32(+3.47%) |
Oct 29, 2021 | 207.06 | 213.18 | 207.00 | 211.20 | 1,768 | +1.38(+0.66%) |
Oct 28, 2021 | 207.00 | 209.91 | 201.90 | 209.82 | 2,908 | +4.80(+2.34%) |
Oct 27, 2021 | 213.00 | 215.70 | 202.62 | 205.02 | 3,043 | -10.56(-4.90%) |
Oct 26, 2021 | 216.00 | 215.58 | 3,223 | +2.55(+1.20%) | ||
Oct 25, 2021 | 213.00 | 219.00 | 211.80 | 213.03 | 2,833 | -0.72(-0.34%) |
Oct 22, 2021 | 222.00 | 225.00 | 211.29 | 213.75 | 3,451 | -12.69(-5.60%) |
Oct 21, 2021 | 219.06 | 234.00 | 219.00 | 226.44 | 1,665 | +1.44(+0.64%) |
Oct 20, 2021 | 225.00 | 226.50 | 219.42 | 225.00 | 1,658 | -1.50(-0.66%) |
Oct 19, 2021 | 225.00 | 230.85 | 225.00 | 226.50 | 1,149 | -1.38(-0.61%) |
Oct 18, 2021 | 234.57 | 237.00 | 225.03 | 227.88 | 1,038 | -5.97(-2.55%) |
Oct 15, 2021 | 234.00 | 235.53 | 228.57 | 233.85 | 1,429 | +5.28(+2.31%) |
Oct 14, 2021 | 240.00 | 242.97 | 227.31 | 228.57 | 1,931 | -8.31(-3.51%) |
Oct 13, 2021 | 232.80 | 238.50 | 228.30 | 236.88 | 2,395 | +3.75(+1.61%) |
Oct 12, 2021 | 219.00 | 235.50 | 219.00 | 233.13 | 2,887 | +11.34(+5.11%) |
Oct 11, 2021 | 219.75 | 224.55 | 218.49 | 221.79 | 1,677 | -2.61(-1.16%) |
Oct 08, 2021 | 230.28 | 232.80 | 222.00 | 224.40 | 2,988 | -9.60(-4.10%) |
Oct 07, 2021 | 249.87 | 254.40 | 225.00 | 234.00 | 27,401 | +26.22(+12.62%) |
Oct 06, 2021 | 207.00 | 216.33 | 201.00 | 207.78 | 3,429 | +2.58(+1.26%) |
Oct 05, 2021 | 207.93 | 211.86 | 204.00 | 205.20 | 2,607 | -2.52(-1.21%) |
Oct 04, 2021 | 216.00 | 218.10 | 207.60 | 207.72 | 2,778 | -11.31(-5.16%) |
Oct 01, 2021 | 224.70 | 226.50 | 214.26 | 219.03 | 2,449 | -4.17(-1.87%) |
Sep 30, 2021 | 223.23 | 228.90 | 214.50 | 223.20 | 3,255 | +0.60(+0.27%) |
Sep 29, 2021 | 240.00 | 240.00 | 219.00 | 222.60 | 3,296 | -15.00(-6.31%) |
Sep 28, 2021 | 246.00 | 246.00 | 234.00 | 237.60 | 1,874 | -8.40(-3.41%) |
Sep 27, 2021 | 249.00 | 256.50 | 244.47 | 246.00 | 1,855 | -1.32(-0.53%) |
Sep 24, 2021 | 249.00 | 251.40 | 243.90 | 247.32 | 1,946 | -3.18(-1.27%) |
Sep 23, 2021 | 246.00 | 252.00 | 243.69 | 250.50 | 1,778 | +6.87(+2.82%) |
Sep 22, 2021 | 240.00 | 245.94 | 239.28 | 243.63 | 1,543 | +3.33(+1.39%) |
Sep 21, 2021 | 242.22 | 246.15 | 239.97 | 240.30 | 1,920 | +0.33(+0.14%) |
Sep 20, 2021 | 246.00 | 249.00 | 231.33 | 239.97 | 4,835 | -19.41(-7.48%) |
Sep 17, 2021 | 253.77 | 259.38 | 246.93 | 259.38 | 1,873 | +4.47(+1.75%) |
Sep 16, 2021 | 252.00 | 258.00 | 246.33 | 254.91 | 1,890 | +8.91(+3.62%) |
Sep 15, 2021 | 252.00 | 254.97 | 246.00 | 246.00 | 1,811 | -3.36(-1.35%) |
Sep 14, 2021 | 264.00 | 265.68 | 249.21 | 249.36 | 3,225 | -12.81(-4.89%) |
Sep 13, 2021 | 268.53 | 273.00 | 258.00 | 262.17 | 2,382 | -7.83(-2.90%) |
Sep 10, 2021 | 259.35 | 278.97 | 257.28 | 270.00 | 4,297 | +11.94(+4.63%) |
Sep 09, 2021 | 252.00 | 263.25 | 249.90 | 258.06 | 2,169 | +6.06(+2.40%) |
Sep 08, 2021 | 258.00 | 259.47 | 252.00 | 252.00 | 2,308 | -8.40(-3.23%) |
Sep 07, 2021 | 267.00 | 267.84 | 255.00 | 260.40 | 3,294 | -6.60(-2.47%) |
Sep 03, 2021 | 267.00 | 272.85 | 267.00 | 267.00 | 1,681 | -4.50(-1.66%) |
Sep 02, 2021 | 270.00 | 273.00 | 267.63 | 271.50 | 1,931 | +3.87(+1.45%) |